Canada markets open in 7 hours 41 minutes

PT Mandala Multifinance Tbk (MFIN.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
3,120.00+20.00 (+0.65%)
As of 11:15AM WIB. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20243,100.003,120.003,100.003,120.003,120.00475,000
Jun 27, 20243,110.003,110.003,100.003,100.003,100.002,620,800
Jun 26, 20243,100.003,120.003,090.003,120.003,120.00328,000
Jun 25, 20243,090.003,120.003,090.003,100.003,100.001,040,200
Jun 24, 20243,120.003,120.003,100.003,100.003,100.001,556,500
Jun 21, 20243,120.003,130.003,120.003,130.003,130.0089,800
Jun 20, 20243,130.003,150.003,110.003,120.003,120.001,697,100
Jun 19, 20243,120.003,120.003,110.003,120.003,120.00114,500
Jun 14, 20243,120.003,130.003,120.003,130.003,130.00498,900
Jun 13, 20243,140.003,140.003,120.003,120.003,120.0073,300
Jun 12, 20243,130.003,140.003,120.003,120.003,120.00390,400
Jun 11, 20243,140.003,140.003,130.003,130.003,130.00130,400
Jun 10, 20243,150.003,150.003,130.003,140.003,140.00110,900
Jun 07, 20243,130.003,140.003,120.003,140.003,140.00886,200
Jun 06, 20243,140.003,140.003,120.003,130.003,130.00152,500
Jun 05, 20243,140.003,140.003,120.003,140.003,140.00911,800
Jun 04, 20243,130.003,140.003,120.003,140.003,140.00551,000
Jun 03, 20243,120.003,170.003,110.003,120.003,120.00770,900
May 31, 20243,130.003,140.003,120.003,120.003,120.001,300,400
May 30, 20243,140.003,150.003,120.003,130.003,130.003,385,500
May 29, 20243,160.003,160.003,140.003,140.003,140.002,623,100
May 28, 20243,150.003,160.003,140.003,160.003,160.00580,300
May 27, 20243,160.003,160.003,140.003,150.003,150.001,240,200
May 22, 20243,160.003,160.003,140.003,150.003,150.001,337,400
May 21, 20243,150.003,170.003,150.003,150.003,150.00899,600
May 20, 20243,160.003,170.003,150.003,160.003,160.001,819,000
May 17, 20243,160.003,180.003,160.003,170.003,170.00445,500
May 16, 20243,170.003,180.003,160.003,170.003,170.001,262,600
May 15, 20243,160.003,170.003,160.003,170.003,170.00234,900
May 14, 20243,160.003,170.003,160.003,170.003,170.00454,900
May 13, 20243,160.003,170.003,150.003,170.003,170.00854,200
May 08, 20243,160.003,160.003,150.003,160.003,160.00317,300
May 07, 20243,160.003,180.003,150.003,160.003,160.00592,400
May 06, 20243,160.003,170.003,150.003,150.003,150.00763,700
May 03, 20243,170.003,180.003,150.003,170.003,170.00370,300
May 02, 20243,170.003,170.003,150.003,160.003,160.003,885,200
Apr 30, 20243,170.003,180.003,160.003,160.003,160.001,614,300
Apr 29, 20243,170.003,180.003,170.003,180.003,180.00747,500
Apr 26, 20243,160.003,180.003,150.003,170.003,170.004,212,300
Apr 25, 20243,170.003,210.003,160.003,180.003,180.002,370,900
Apr 24, 20243,160.003,180.003,140.003,170.003,170.002,845,600
Apr 23, 20243,180.003,190.003,140.003,150.003,150.0010,190,800
Apr 22, 20243,200.003,200.003,170.003,180.003,180.003,610,600
Apr 19, 20243,200.003,200.003,180.003,190.003,190.002,915,800
Apr 18, 20243,190.003,200.003,180.003,200.003,200.00306,900
Apr 17, 20243,190.003,200.003,180.003,190.003,190.001,050,200
Apr 16, 20243,210.003,210.003,180.003,190.003,190.007,309,500
Apr 05, 20243,190.003,210.003,190.003,210.003,210.00914,400
Apr 04, 20243,200.003,200.003,180.003,190.003,190.00707,000
Apr 03, 20243,200.003,200.003,170.003,170.003,170.003,601,000
Apr 02, 20243,180.003,190.003,170.003,190.003,190.00990,100
Apr 01, 20243,200.003,200.003,170.003,190.003,190.00617,200
Mar 28, 20243,190.003,200.003,170.003,180.003,180.001,880,500
Mar 27, 20243,190.003,200.003,190.003,200.003,200.00221,300
Mar 26, 20243,210.003,210.003,190.003,200.003,200.00558,700
Mar 25, 20243,210.003,210.003,190.003,190.003,190.00898,100
Mar 22, 20243,180.003,210.003,180.003,200.003,200.001,024,300
Mar 21, 20243,180.003,190.003,180.003,180.003,180.001,286,700
Mar 20, 20243,190.003,190.003,180.003,190.003,190.001,142,300
Mar 19, 20243,190.003,200.003,170.003,200.003,200.004,126,500
Mar 18, 20243,190.003,200.003,180.003,200.003,200.005,253,800
Mar 15, 20243,200.003,200.003,180.003,190.003,190.007,096,800
Mar 14, 20243,200.003,210.003,150.003,190.003,190.0012,295,200
Mar 13, 20243,120.003,220.003,100.003,190.003,190.0014,453,300
Mar 08, 20243,100.003,120.003,080.003,120.003,120.00619,600
Mar 07, 20243,080.003,100.003,070.003,100.003,100.00275,800
Mar 06, 20243,070.003,090.003,060.003,090.003,090.001,069,900
Mar 05, 20243,070.003,090.003,060.003,070.003,070.00231,500
Mar 04, 20243,070.003,090.003,050.003,070.003,070.001,573,200
Mar 01, 20243,070.003,080.003,060.003,060.003,060.00562,000
Feb 29, 20243,060.003,080.003,030.003,070.003,070.00552,200
Feb 28, 20242,990.003,080.002,990.003,060.003,060.00533,700
Feb 27, 20243,100.003,100.003,060.003,060.003,060.001,396,500
Feb 26, 20243,120.003,120.003,060.003,100.003,100.001,086,400
Feb 23, 20243,070.003,110.003,070.003,110.003,110.00187,500
Feb 22, 20243,080.003,120.003,050.003,070.003,070.001,857,000
Feb 21, 20243,060.003,130.003,060.003,100.003,100.001,441,200
Feb 20, 20243,120.003,130.003,100.003,130.003,130.00742,800
Feb 19, 20243,140.003,140.003,110.003,120.003,120.001,331,100
Feb 16, 20243,140.003,140.003,110.003,120.003,120.001,905,400
Feb 15, 20243,160.003,170.003,120.003,120.003,120.002,367,600
Feb 13, 20243,180.003,180.003,120.003,150.003,150.004,203,900
Feb 12, 20243,130.003,140.003,110.003,140.003,140.003,455,400
Feb 07, 20243,150.003,160.003,110.003,130.003,130.002,540,100
Feb 06, 20243,140.003,150.003,130.003,150.003,150.00953,700
Feb 05, 20243,150.003,150.003,130.003,130.003,130.001,115,800
Feb 02, 20243,140.003,150.003,120.003,140.003,140.00774,700
Feb 01, 20243,120.003,140.003,120.003,140.003,140.00722,500
Jan 31, 20243,130.003,130.003,120.003,120.003,120.0034,900
Jan 30, 20243,100.003,130.003,100.003,130.003,130.00784,200
Jan 29, 20243,110.003,110.003,090.003,100.003,100.00557,300
Jan 26, 20243,090.003,110.003,080.003,100.003,100.00323,400
Jan 25, 20243,100.003,120.003,070.003,090.003,090.003,250,300
Jan 24, 20243,140.003,140.003,090.003,110.003,110.002,426,800
Jan 23, 20243,120.003,160.003,100.003,140.003,140.003,869,200
Jan 22, 20243,120.003,190.003,090.003,130.003,130.003,835,500
Jan 19, 20243,110.003,110.003,090.003,100.003,100.001,110,900
Jan 18, 20243,110.003,110.003,090.003,110.003,110.001,598,800
Jan 17, 20243,110.003,120.003,070.003,120.003,120.002,459,900
Jan 16, 20243,110.003,140.003,080.003,110.003,110.00500,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...